Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.969 9.019 8.900 9.014 125,133 +0.02(+0.19%)
Mar 30, 2017 8.991 9.019 8.962 8.997 39,782 -0.02(-0.25%)
Mar 29, 2017 8.883 9.036 8.883 9.019 63,291 +0.09(+0.96%)
Mar 28, 2017 8.900 8.951 8.883 8.934 128,421 +0.05(+0.51%)
Mar 27, 2017 8.860 8.945 8.860 8.888 50,602 -0.05(-0.51%)
Mar 24, 2017 8.911 9.008 8.900 8.934 114,271 +0.03(+0.38%)
Mar 23, 2017 8.883 9.002 8.883 8.900 85,980 -0.03(-0.38%)
Mar 22, 2017 8.957 8.957 8.877 8.933 76,599 -0.01(-0.13%)
Mar 21, 2017 9.048 9.048 8.940 8.945 63,456 -0.10(-1.13%)
Mar 20, 2017 9.053 9.071 8.993 9.048 95,321 +0.04(+0.44%)
Mar 17, 2017 9.059 9.065 8.991 9.008 107,349 -0.05(-0.57%)
Mar 16, 2017 9.025 9.085 9.008 9.059 99,977 +0.06(+0.63%)
Mar 15, 2017 8.945 9.033 8.883 9.002 159,889 +0.13(+1.41%)
Mar 14, 2017 8.900 9.008 8.843 8.877 114,699 -0.05(-0.57%)
Mar 13, 2017 8.940 8.968 8.883 8.928 103,145 -0.01(-0.13%)
Mar 10, 2017 8.826 8.991 8.826 8.940 120,043 +0.09(+0.96%)
Mar 09, 2017 8.928 8.945 8.854 8.854 83,475 -0.06(-0.64%)
Mar 08, 2017 8.951 8.985 8.911 8.911 118,893 -0.04(-0.45%)
Mar 07, 2017 8.945 8.974 8.928 8.951 84,894 -0.01(-0.13%)
Mar 06, 2017 9.014 9.014 8.934 8.962 129,127 -0.06(-0.63%)
Mar 03, 2017 9.048 9.048 8.957 9.019 103,881 +0.02(+0.25%)
Mar 02, 2017 9.031 9.062 8.974 8.997 159,280 -0.07(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.